We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -6.70731707317 | 0.82 | 0.82 | 0.765 | 52798 | 0.80042457 | DE |
| 4 | 0.055 | 7.74647887324 | 0.71 | 0.87 | 0.71 | 131647 | 0.81527333 | DE |
| 12 | 0.095 | 14.1791044776 | 0.67 | 0.87 | 0.625 | 102669 | 0.72803061 | DE |
| 26 | 0.225 | 41.6666666667 | 0.54 | 0.87 | 0.5 | 109297 | 0.64833548 | DE |
| 52 | 0.09 | 13.3333333333 | 0.675 | 0.87 | 0.5 | 97014 | 0.62229068 | DE |
| 156 | -0.25 | -24.6305418719 | 1.015 | 1.015 | 0.5 | 75269 | 0.64013694 | DE |
| 260 | -0.42 | -35.4430379747 | 1.185 | 1.34 | 0.5 | 64789 | 0.76293984 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733116500 | 0.78 | -0.02 | -2.50 | 0.79 | 0.79 | 0.77 | 45937 |
| 1732857300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 24718 |
| 1732770900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732684500 | 0.8 | 0 | 0.00 | 0.8 | 0.81 | 0.795 | 112008 |
| 1732598100 | 0.8 | -0.005 | -0.62 | 0.805 | 0.81 | 0.8 | 56531 |
| 1732511700 | 0.805 | -0.01 | -1.23 | 0.8199999 | 0.8199999 | 0.805 | 17933 |
| 1732252500 | 0.8149999 | -0.03 | -3.55 | 0.835 | 0.84 | 0.81 | 145877 |
| 1732166100 | 0.845 | 0 | 0.00 | 0.845 | 0.845 | 0.845 | 0 |
| 1732079700 | 0.845 | 0.02 | 2.42 | 0.84 | 0.845 | 0.84 | 87773 |
| 1731993300 | 0.825 | -0.005 | -0.60 | 0.83 | 0.835 | 0.8149999 | 79079 |
| 1731906900 | 0.83 | -0.015 | -1.78 | 0.845 | 0.845 | 0.83 | 85857 |
| 1731647700 | 0.845 | -0.005 | -0.59 | 0.85 | 0.855 | 0.8375 | 123492 |
| 1731561300 | 0.85 | 0.02 | 2.41 | 0.85 | 0.85 | 0.84 | 88516 |
| 1731474900 | 0.83 | -0.03 | -3.49 | 0.84 | 0.845 | 0.8149999 | 400871 |
| 1731388500 | 0.86 | 0.11 | 14.67 | 0.805 | 0.87 | 0.785 | 524055 |
| 1731302100 | 0.75 | 0 | 0.00 | 0.765 | 0.765 | 0.75 | 101103 |
| 1731042900 | 0.75 | 0 | 0.00 | 0.75 | 0.76 | 0.735 | 212831 |
| 1730956500 | 0.75 | 0 | 0.00 | 0.745 | 0.75 | 0.745 | 10796 |
| 1730870100 | 0.75 | 0.0075 | 1.01 | 0.75 | 0.75 | 0.74 | 15158 |
| 1730783700 | 0.7425 | -0.0225 | -2.94 | 0.765 | 0.77 | 0.7425 | 50631 |
| 1730697300 | 0.765 | 0.065 | 9.29 | 0.71 | 0.775 | 0.71 | 232417 |
| 1730438100 | 0.7 | -0.015 | -2.10 | 0.71 | 0.715 | 0.7 | 161574 |
| 1730351700 | 0.715 | 0.03 | 4.38 | 0.6899999 | 0.715 | 0.6875 | 100343 |
| 1730265300 | 0.685 | 0 | 0.00 | 0.68 | 0.685 | 0.68 | 161536 |
| 1730178900 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.685 | 0 |
| 1730092500 | 0.685 | 0.005 | 0.74 | 0.685 | 0.685 | 0.68 | 65166 |
| 1729833300 | 0.68 | 0.005 | 0.74 | 0.6899999 | 0.6899999 | 0.68 | 81832 |
| 1729746900 | 0.675 | -0.0025 | -0.37 | 0.68 | 0.6899999 | 0.675 | 190170 |
| 1729660500 | 0.6775 | -0.0025 | -0.37 | 0.675 | 0.6775 | 0.675 | 3322 |
| 1729574100 | 0.68 | 0 | 0.00 | 0.68 | 0.6899999 | 0.67 | 141642 |
| 1729487700 | 0.68 | 0 | 0.00 | 0.67 | 0.68 | 0.67 | 192280 |
| 1729228500 | 0.68 | 0.005 | 0.74 | 0.67 | 0.68 | 0.67 | 179184 |
| 1729142100 | 0.675 | 0.01 | 1.50 | 0.675 | 0.68 | 0.67 | 140601 |
| 1729055700 | 0.665 | 0 | 0.00 | 0.67 | 0.67 | 0.665 | 17480 |
| 1728969300 | 0.665 | 0.005 | 0.76 | 0.655 | 0.665 | 0.655 | 121875 |
| 1728882900 | 0.66 | 0.005 | 0.76 | 0.655 | 0.665 | 0.655 | 72214 |
| 1728623700 | 0.655 | -0.005 | -0.76 | 0.66 | 0.6625 | 0.655 | 265522 |
| 1728537300 | 0.66 | -0.005 | -0.75 | 0.66 | 0.665 | 0.655 | 56095 |
| 1728450900 | 0.665 | 0 | 0.00 | 0.67 | 0.67 | 0.66 | 402239 |
| 1728364500 | 0.665 | -0.01 | -1.48 | 0.68 | 0.68 | 0.665 | 55751 |
| 1728278100 | 0.675 | 0.02 | 3.05 | 0.66 | 0.675 | 0.66 | 78356 |
| 1728022500 | 0.655 | 0.005 | 0.77 | 0.6475 | 0.655 | 0.645 | 145700 |
| 1727936100 | 0.65 | 0.005 | 0.78 | 0.645 | 0.65 | 0.645 | 8300 |
| 1727849700 | 0.645 | -0.0075 | -1.15 | 0.665 | 0.665 | 0.645 | 235 |
| 1727763300 | 0.6525 | -0.0075 | -1.14 | 0.645 | 0.6525 | 0.645 | 2941 |
| 1727676900 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 15300 |
| 1727417700 | 0.66 | 0.005 | 0.76 | 0.6475 | 0.66 | 0.64 | 8662 |
| 1727331300 | 0.655 | 0.025 | 3.97 | 0.63 | 0.655 | 0.63 | 78133 |
| 1727244900 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.625 | 168095 |
| 1727158500 | 0.63 | 0 | 0.00 | 0.65 | 0.65 | 0.63 | 3325 |
| 1727072100 | 0.63 | -0.01 | -1.56 | 0.63 | 0.64 | 0.63 | 25005 |
| 1726812900 | 0.64 | -0.005 | -0.78 | 0.65 | 0.66 | 0.64 | 114673 |
| 1726726500 | 0.645 | -0.03 | -4.44 | 0.65 | 0.66 | 0.64 | 24524 |
| 1726640100 | 0.675 | 0.01 | 1.50 | 0.67 | 0.675 | 0.665 | 82037 |
| 1726553700 | 0.665 | 0 | 0.00 | 0.665 | 0.68 | 0.665 | 83268 |
| 1726467300 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 23476 |
| 1726208100 | 0.665 | 0 | 0.00 | 0.655 | 0.665 | 0.655 | 25187 |
| 1726121700 | 0.665 | 0.005 | 0.76 | 0.66 | 0.675 | 0.655 | 117359 |
| 1726035300 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1725948900 | 0.66 | -0.005 | -0.75 | 0.67 | 0.67 | 0.66 | 30965 |
| 1725862500 | 0.665 | 0 | 0.00 | 0.67 | 0.67 | 0.665 | 16845 |
| 1725603300 | 0.665 | 0.005 | 0.76 | 0.67 | 0.67 | 0.665 | 76598 |
| 1725516900 | 0.66 | -0.01 | -1.49 | 0.675 | 0.675 | 0.66 | 74446 |
| 1725430500 | 0.67 | 0 | 0.00 | 0.67 | 0.675 | 0.66 | 123990 |
| 1725344100 | 0.67 | 0.01 | 1.52 | 0.66 | 0.67 | 0.655 | 182138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
